Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.070 +0.060 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 5.512 5.524 5.508 5.524 9,252 -0.03(-0.57%)
May 30, 2019 5.571 5.571 5.541 5.556 19,229 +0.04(+0.67%)
May 29, 2019 5.541 5.556 5.504 5.519 24,206 -0.05(-0.92%)
May 28, 2019 5.600 5.615 5.571 5.571 22,759 -0.06(-1.04%)
May 24, 2019 5.593 5.637 5.593 5.629 16,464 +0.07(+1.32%)
May 23, 2019 5.563 5.563 5.548 5.556 40,664 -0.03(-0.53%)
May 22, 2019 5.585 5.585 5.563 5.585 22,499 +0.01(+0.13%)
May 21, 2019 5.512 5.585 5.512 5.578 12,170 +0.07(+1.34%)
May 20, 2019 5.526 5.534 5.491 5.504 11,441 -0.04(-0.79%)
May 17, 2019 5.556 5.567 5.519 5.548 12,246 +0.00(+0.00%)
May 16, 2019 5.519 5.572 5.519 5.548 12,179 +0.04(+0.80%)
May 15, 2019 5.460 5.512 5.436 5.504 38,504 +0.03(+0.54%)
May 14, 2019 5.446 5.475 5.446 5.475 33,355 -0.01(-0.13%)
May 13, 2019 5.497 5.497 5.424 5.482 16,647 -0.01(-0.27%)
May 10, 2019 5.519 5.524 5.475 5.497 26,126 +0.00(+0.00%)
May 09, 2019 5.490 5.504 5.490 5.497 6,781 -0.03(-0.53%)
May 08, 2019 5.482 5.534 5.482 5.526 27,650 +0.04(+0.80%)
May 07, 2019 5.519 5.534 5.476 5.482 13,016 -0.09(-1.58%)
May 06, 2019 5.548 5.571 5.482 5.571 99,657 -0.04(-0.66%)
May 03, 2019 5.622 5.644 5.593 5.607 38,372 -0.01(-0.13%)
May 02, 2019 5.615 5.636 5.600 5.615 33,916 -0.04(-0.65%)
May 01, 2019 5.600 5.651 5.593 5.651 14,339 +0.01(+0.26%)
Apr 30, 2019 5.593 5.637 5.593 5.637 13,060 +0.02(+0.39%)
Apr 29, 2019 5.615 5.643 5.615 5.615 4,642 +0.00(+0.00%)
Apr 26, 2019 5.644 5.644 5.600 5.615 22,860 +0.00(+0.00%)
Apr 25, 2019 5.593 5.637 5.593 5.615 77,983 +0.03(+0.53%)
Apr 24, 2019 5.607 5.633 5.585 5.585 29,127 -0.02(-0.39%)
Apr 23, 2019 5.600 5.613 5.585 5.607 7,908 -0.00(-0.07%)
Apr 22, 2019 5.615 5.631 5.590 5.611 10,808 -0.00(-0.06%)
Apr 18, 2019 5.622 5.629 5.609 5.615 10,749 +0.00(+0.00%)
Apr 17, 2019 5.637 5.644 5.607 5.615 21,066 -0.01(-0.13%)
Apr 16, 2019 5.615 5.651 5.615 5.622 71,634 +0.02(+0.39%)
Apr 15, 2019 5.593 5.615 5.593 5.600 56,839 +0.03(+0.53%)
Apr 12, 2019 5.607 5.615 5.567 5.571 22,860 -0.04(-0.66%)
Apr 11, 2019 5.607 5.607 5.600 5.607 7,692 +0.01(+0.26%)
Apr 10, 2019 5.600 5.607 5.564 5.593 9,492 -0.01(-0.26%)
Apr 09, 2019 5.615 5.615 5.593 5.607 35,732 -0.01(-0.13%)
Apr 08, 2019 5.607 5.634 5.607 5.615 17,195 +0.01(+0.26%)
Apr 05, 2019 5.615 5.622 5.600 5.600 33,746 -0.00(-0.07%)
Apr 04, 2019 5.629 5.644 5.604 5.604 130,850 -0.02(-0.33%)
Apr 03, 2019 5.622 5.637 5.622 5.622 21,272 +0.01(+0.24%)
Apr 02, 2019 5.644 5.644 5.607 5.609 29,567 -0.01(-0.24%)
Apr 01, 2019 5.600 5.644 5.600 5.622 31,522 +0.02(+0.39%)
Mar 29, 2019 5.600 5.615 5.563 5.600 80,827 -0.01(-0.13%)
Mar 28, 2019 5.593 5.607 5.541 5.607 27,477 +0.03(+0.58%)
Mar 27, 2019 5.563 5.578 5.548 5.575 9,767 +0.01(+0.21%)
Mar 26, 2019 5.578 5.578 5.551 5.563 55,701 +0.01(+0.26%)
Mar 25, 2019 5.548 5.563 5.548 5.548 4,690 +0.01(+0.13%)
Mar 22, 2019 5.556 5.598 5.519 5.541 28,031 -0.07(-1.18%)
Mar 21, 2019 5.578 5.615 5.578 5.607 42,996 -0.02(-0.39%)
Mar 20, 2019 5.578 5.629 5.548 5.629 44,625 +0.02(+0.39%)
Mar 19, 2019 5.600 5.644 5.600 5.607 34,738 +0.01(+0.13%)
Mar 18, 2019 5.615 5.644 5.600 5.600 35,444 -0.01(-0.13%)
Mar 15, 2019 5.637 5.644 5.607 5.607 29,391 -0.02(-0.39%)
Mar 14, 2019 5.622 5.651 5.607 5.629 64,600 +0.03(+0.53%)
Mar 13, 2019 5.571 5.622 5.571 5.600 58,382 +0.00(+0.00%)
Mar 12, 2019 5.607 5.607 5.585 5.600 11,537 -0.01(-0.23%)
Mar 11, 2019 5.615 5.615 5.585 5.613 34,421 -0.01(-0.16%)
Mar 08, 2019 5.593 5.622 5.555 5.622 20,683 +0.01(+0.26%)
Mar 07, 2019 5.651 5.659 5.585 5.607 40,730 -0.05(-0.91%)
Mar 06, 2019 5.659 5.687 5.659 5.659 46,013 +0.00(+0.00%)
Mar 05, 2019 5.688 5.702 5.644 5.659 58,409 -0.10(-1.79%)
Mar 04, 2019 5.703 5.762 5.637 5.762 54,153 +0.14(+2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.